ハイマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 1,188 | 1,192 | 1,188 | 1,192 | +2 | +0.2% | 2,000 |
| 2025/04/16 | 1,186 | 1,196 | 1,186 | 1,190 | +9 | +0.8% | 3,400 |
| 2025/04/15 | 1,189 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 8,700 |
| 2025/04/14 | 1,161 | 1,192 | 1,160 | 1,189 | +44 | +3.8% | 11,600 |
| 2025/04/11 | 1,129 | 1,149 | 1,115 | 1,145 | +1 | +0.1% | 9,000 |
| 2025/04/10 | 1,131 | 1,154 | 1,124 | 1,144 | +29 | +2.6% | 21,900 |
| 2025/04/09 | 1,132 | 1,132 | 1,102 | 1,115 | -23 | -2% | 13,400 |
| 2025/04/08 | 1,111 | 1,138 | 1,106 | 1,138 | +52 | +4.8% | 18,600 |
| 2025/04/07 | 1,054 | 1,108 | 1,052 | 1,086 | -43 | -3.8% | 32,500 |
| 2025/04/04 | 1,200 | 1,204 | 1,111 | 1,129 | -83 | -6.8% | 28,900 |
| 2025/04/03 | 1,230 | 1,240 | 1,211 | 1,212 | -33 | -2.7% | 16,300 |
| 2025/04/02 | 1,256 | 1,257 | 1,245 | 1,245 | -15 | -1.2% | 18,000 |
| 2025/04/01 | 1,270 | 1,274 | 1,260 | 1,260 | -10 | -0.8% | 8,700 |
| 2025/03/31 | 1,288 | 1,288 | 1,270 | 1,270 | -18 | -1.4% | 18,000 |
| 2025/03/28 | 1,298 | 1,298 | 1,286 | 1,288 | -40 | -3% | 97,500 |
| 2025/03/27 | 1,331 | 1,336 | 1,327 | 1,328 | -11 | -0.8% | 120,800 |
| 2025/03/26 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 21,500 |
| 2025/03/25 | 1,327 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 6,800 |
| 2025/03/24 | 1,323 | 1,327 | 1,323 | 1,325 | -1 | -0.1% | 10,500 |
| 2025/03/21 | 1,318 | 1,326 | 1,318 | 1,326 | +8 | +0.6% | 9,300 |
| 2025/03/19 | 1,320 | 1,325 | 1,315 | 1,318 | -2 | -0.2% | 9,700 |
| 2025/03/18 | 1,318 | 1,326 | 1,318 | 1,320 | ±0 | ±0% | 11,500 |
| 2025/03/17 | 1,312 | 1,322 | 1,312 | 1,320 | -1 | -0.1% | 84,900 |
| 2025/03/14 | 1,310 | 1,322 | 1,308 | 1,321 | +7 | +0.5% | 41,300 |
| 2025/03/13 | 1,311 | 1,319 | 1,311 | 1,314 | -7 | -0.5% | 52,100 |
| 2025/03/12 | 1,311 | 1,323 | 1,311 | 1,321 | ±0 | ±0% | 24,800 |
| 2025/03/11 | 1,327 | 1,327 | 1,315 | 1,321 | -16 | -1.2% | 29,800 |
| 2025/03/10 | 1,335 | 1,340 | 1,335 | 1,337 | -8 | -0.6% | 55,100 |
| 2025/03/07 | 1,345 | 1,350 | 1,340 | 1,345 | -15 | -1.1% | 66,000 |
| 2025/03/06 | 1,351 | 1,360 | 1,351 | 1,360 | -3 | -0.2% | 46,000 |
| 2025/03/05 | 1,364 | 1,366 | 1,360 | 1,363 | +3 | +0.2% | 4,200 |
| 2025/03/04 | 1,363 | 1,365 | 1,360 | 1,360 | -3 | -0.2% | 3,200 |
| 2025/03/03 | 1,355 | 1,363 | 1,355 | 1,363 | +13 | +1% | 5,800 |
| 2025/02/28 | 1,354 | 1,354 | 1,350 | 1,350 | -4 | -0.3% | 6,900 |
| 2025/02/27 | 1,354 | 1,355 | 1,349 | 1,354 | ±0 | ±0% | 4,800 |
| 2025/02/26 | 1,351 | 1,354 | 1,348 | 1,354 | +3 | +0.2% | 3,400 |
| 2025/02/25 | 1,349 | 1,353 | 1,348 | 1,351 | -2 | -0.1% | 5,000 |
| 2025/02/21 | 1,360 | 1,360 | 1,351 | 1,353 | -8 | -0.6% | 6,800 |
| 2025/02/20 | 1,376 | 1,389 | 1,361 | 1,361 | -5 | -0.4% | 7,400 |
| 2025/02/19 | 1,362 | 1,373 | 1,361 | 1,366 | -3 | -0.2% | 2,000 |
| 2025/02/18 | 1,370 | 1,376 | 1,361 | 1,369 | -1 | -0.1% | 2,500 |
| 2025/02/17 | 1,362 | 1,370 | 1,362 | 1,370 | +9 | +0.7% | 1,900 |
| 2025/02/14 | 1,365 | 1,365 | 1,360 | 1,361 | -1 | -0.1% | 3,400 |
| 2025/02/13 | 1,362 | 1,366 | 1,359 | 1,362 | -3 | -0.2% | 3,900 |
| 2025/02/12 | 1,370 | 1,373 | 1,357 | 1,365 | +1 | +0.1% | 3,400 |
| 2025/02/10 | 1,371 | 1,383 | 1,355 | 1,364 | -2 | -0.1% | 3,000 |
| 2025/02/07 | 1,366 | 1,380 | 1,366 | 1,366 | +3 | +0.2% | 2,900 |
| 2025/02/06 | 1,362 | 1,372 | 1,361 | 1,363 | +1 | +0.1% | 1,600 |
| 2025/02/05 | 1,387 | 1,387 | 1,361 | 1,362 | +2 | +0.1% | 2,300 |
| 2025/02/04 | 1,359 | 1,380 | 1,359 | 1,360 | +4 | +0.3% | 3,800 |
301～
350
件表示中 / 6076件
類似銘柄と比較する
現在ご覧いただいている「ハイマックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハイマックス | 118,400円 | +9.8% | -22.9% | 4.31% | 15.82倍 | 1.13倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ラクーンＨＤ | 61,800円 | +14.1% | -55.6% | 3.56% | 39.95倍 | 2.86倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ｇｕｍｉ | 24,200円 | +8.9% | -7.8% | 0.00% | 6.52倍 | 0.63倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＲＫＢ毎日Ｈ | 580,000円 | +1.4% | +13.4% | 1.47% | 13.97倍 | 0.30倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ヘッドウォータ | 211,700円 | +119.4% | +383.6% | 0.00% | 33.09倍 | 9.73倍 |
|
ＡＩなど最新技術活用したソリューションやプロダクトなどを大企業や中堅・中小向けに展開 |
市場注目の銘柄
チャート関連のコラム
